Identifier on Bitfinex: tBSVUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-09-20 |
49.1233 USD |
992.8361 BSV |
49.5620 USD |
48.3950 USD |
49.6630 USD |
48.6530 USD |
2022-09-19 |
48.1014 USD |
1,452.3420 BSV |
48.3400 USD |
47.2240 USD |
49.7630 USD |
49.3980 USD |
2022-09-18 |
51.4394 USD |
3,020.2953 BSV |
52.3600 USD |
48.6220 USD |
52.5680 USD |
49.1010 USD |
2022-09-17 |
52.1857 USD |
630.7634 BSV |
52.0030 USD |
51.6470 USD |
52.7000 USD |
52.0640 USD |
2022-09-16 |
51.7347 USD |
1,625.8176 BSV |
51.7600 USD |
50.8100 USD |
52.5300 USD |
51.8380 USD |
2022-09-15 |
52.3648 USD |
2,138.9639 BSV |
52.3060 USD |
50.8100 USD |
54.5750 USD |
52.0670 USD |
2022-09-14 |
52.3255 USD |
613.2706 BSV |
51.5340 USD |
50.8100 USD |
52.9560 USD |
52.2890 USD |
2022-09-13 |
52.8518 USD |
1,082.3029 BSV |
54.6260 USD |
51.1020 USD |
55.2670 USD |
51.7540 USD |
2022-09-12 |
54.6580 USD |
1,290.8577 BSV |
54.4580 USD |
53.7800 USD |
55.9830 USD |
54.8610 USD |
2022-09-11 |
54.7814 USD |
1,555.8693 BSV |
55.2830 USD |
53.7120 USD |
55.4750 USD |
54.0270 USD |
2022-09-10 |
54.9774 USD |
1,127.4044 BSV |
55.4120 USD |
54.0930 USD |
55.9540 USD |
54.6310 USD |
2022-09-09 |
54.9974 USD |
4,899.3736 BSV |
53.2010 USD |
53.0370 USD |
56.3410 USD |
55.2030 USD |
2022-09-08 |
52.9784 USD |
4,061.5122 BSV |
51.7990 USD |
51.1170 USD |
53.9000 USD |
53.3600 USD |
2022-09-07 |
50.0800 USD |
1,751.0682 BSV |
49.5810 USD |
49.0140 USD |
51.4110 USD |
51.2320 USD |
2022-09-06 |
51.1866 USD |
1,567.2631 BSV |
53.7660 USD |
49.2000 USD |
54.4970 USD |
50.0940 USD |
2022-09-05 |
52.3817 USD |
651.8779 BSV |
53.2830 USD |
51.5960 USD |
53.7290 USD |
52.5310 USD |
2022-09-04 |
52.6814 USD |
1,345.2980 BSV |
52.5260 USD |
51.8690 USD |
53.3010 USD |
52.9800 USD |
2022-09-03 |
52.6604 USD |
1,630.3666 BSV |
53.6270 USD |
52.1350 USD |
53.7070 USD |
52.5180 USD |
2022-09-02 |
53.5174 USD |
2,465.7433 BSV |
52.5240 USD |
52.1630 USD |
54.8580 USD |
53.2840 USD |
2022-09-01 |
51.3507 USD |
1,006.8239 BSV |
51.8480 USD |
50.5830 USD |
52.7840 USD |
52.7500 USD |
2022-08-31 |
52.5044 USD |
1,076.4586 BSV |
51.6860 USD |
51.4350 USD |
53.0400 USD |
52.1440 USD |
2022-08-30 |
53.2229 USD |
2,196.3323 BSV |
54.1930 USD |
51.2200 USD |
54.4320 USD |
52.1920 USD |
2022-08-29 |
52.4376 USD |
1,095.5163 BSV |
51.7870 USD |
51.3430 USD |
53.8570 USD |
53.4080 USD |
2022-08-28 |
53.0681 USD |
1,124.9492 BSV |
52.4440 USD |
51.9820 USD |
54.2310 USD |
53.0580 USD |
2022-08-27 |
51.8586 USD |
1,265.7795 BSV |
52.1960 USD |
51.2500 USD |
52.7470 USD |
52.0580 USD |
2022-08-26 |
54.5877 USD |
1,224.1769 BSV |
55.5870 USD |
52.2760 USD |
55.6720 USD |
53.2200 USD |
2022-08-25 |
55.6103 USD |
1,309.3057 BSV |
55.5010 USD |
54.5990 USD |
56.7300 USD |
55.7300 USD |
2022-08-24 |
56.5355 USD |
2,343.1986 BSV |
56.3140 USD |
54.8810 USD |
58.2400 USD |
55.9610 USD |
2022-08-23 |
55.8532 USD |
1,835.8487 BSV |
55.3280 USD |
53.8400 USD |
57.4240 USD |
56.2280 USD |
2022-08-22 |
53.8704 USD |
1,075.5600 BSV |
54.8840 USD |
52.3000 USD |
55.4390 USD |
54.4560 USD |
2022-08-21 |
53.9330 USD |
851.2040 BSV |
53.0300 USD |
53.0120 USD |
54.9890 USD |
54.3190 USD |
2022-08-20 |
52.2157 USD |
714.8439 BSV |
51.3180 USD |
51.0000 USD |
53.0080 USD |
52.5000 USD |
2022-08-19 |
53.2632 USD |
2,945.6485 BSV |
57.0940 USD |
51.6830 USD |
57.1740 USD |
52.3660 USD |
2022-08-18 |
60.0157 USD |
762.5211 BSV |
59.7870 USD |
59.0630 USD |
60.6770 USD |
60.6130 USD |
2022-08-17 |
60.8657 USD |
1,211.8221 BSV |
60.9860 USD |
59.0480 USD |
63.5850 USD |
59.6890 USD |
2022-08-16 |
61.5197 USD |
1,208.0261 BSV |
61.2250 USD |
60.1660 USD |
62.3040 USD |
60.7800 USD |
2022-08-15 |
61.5453 USD |
2,227.8386 BSV |
62.2220 USD |
60.8010 USD |
64.0960 USD |
61.1430 USD |
2022-08-14 |
63.1725 USD |
416.0187 BSV |
63.3910 USD |
61.6410 USD |
64.3440 USD |
62.5370 USD |
2022-08-13 |
63.6931 USD |
830.8175 BSV |
63.5620 USD |
62.8340 USD |
64.1910 USD |
63.6310 USD |
2022-08-12 |
63.3445 USD |
2,049.7045 BSV |
61.9850 USD |
61.7360 USD |
63.4500 USD |
63.3020 USD |
2022-08-11 |
62.9999 USD |
626.7514 BSV |
62.3590 USD |
61.9030 USD |
64.4970 USD |
62.4490 USD |
2022-08-10 |
60.7189 USD |
360.4005 BSV |
59.5800 USD |
59.2680 USD |
62.3530 USD |
62.0460 USD |
2022-08-09 |
60.1219 USD |
154.4355 BSV |
62.1980 USD |
58.8130 USD |
62.7830 USD |
59.7340 USD |
2022-08-08 |
62.7711 USD |
129.9410 BSV |
61.9450 USD |
61.3390 USD |
63.9830 USD |
62.3770 USD |
2022-08-07 |
61.8004 USD |
226.7304 BSV |
61.3870 USD |
60.6380 USD |
62.9190 USD |
62.0540 USD |
2022-08-06 |
62.0370 USD |
345.8768 BSV |
62.0820 USD |
61.3880 USD |
62.7720 USD |
61.9950 USD |
2022-08-05 |
61.6020 USD |
331.5796 BSV |
60.3350 USD |
60.1780 USD |
62.3210 USD |
61.5640 USD |
2022-08-04 |
60.4803 USD |
498.3352 BSV |
60.2380 USD |
59.2990 USD |
61.7630 USD |
59.7570 USD |
2022-08-03 |
61.5960 USD |
267.0912 BSV |
60.6640 USD |
59.3040 USD |
62.4460 USD |
60.4860 USD |
2022-08-02 |
61.4430 USD |
1,469.5792 BSV |
60.5300 USD |
58.1860 USD |
64.9830 USD |
60.7210 USD |